Share Name Share Symbol Market Type Share ISIN Share Description
Sepura LSE:SEPU London Ordinary Share GB00B1ZBLD47 ORD GBP0.0005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -2.47% 19.75p 19.75p 20.25p 20.25p 19.75p 20.25p 2,032,696.00 16:29:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 152.0 -15.2 -4.9 - 73.09

Sepura (SEPU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201619.75-0.50-2.47%19.7520.252,032,696
07 Dec 201620.250.000.00%19.7520.51,967,743
06 Dec 201620.25+0.50+2.53%2020.25565,816
05 Dec 201619.75-0.75-3.66%19.7520.51,341,551
02 Dec 201620.5+0.50+2.50%19.7520.52,367,122
01 Dec 201620-0.25-1.23%2020.52,306,263
30 Nov 201620.25+1.25+6.58%19.7521.756,466,541
29 Nov 201619-0.50-2.56%18.7519.752,781,311
28 Nov 201619.5-0.25-1.27%19.520.51,367,688
25 Nov 201619.75-0.50-2.47%19.7520.251,225,441
24 Nov 201620.25+0.50+2.53%19.25215,167,911
23 Nov 201619.75-0.25-1.25%19.5203,618,300
22 Nov 201620-1.75-8.05%18.752212,467,158
21 Nov 201621.75-1.75-7.45%21.7524.7511,474,634
18 Nov 201623.5-0.25-1.05%23.2524.254,847,568
17 Nov 201623.750.000.00%23.2524.53,476,731
16 Nov 201623.75-0.50-2.06%23.2524.54,488,406
15 Nov 201624.25+3.50+16.87%21.524.7510,005,615
14 Nov 201620.75+0.50+2.47%20.25213,500,927
11 Nov 201620.25-0.13-0.61%20.25212,012,085
10 Nov 201620.375-0.13-0.61%2021.53,902,606
09 Nov 201620.5+0.50+2.50%18.25216,376,431
08 Nov 201620-1.75-8.05%19.75239,352,801
Download more Sepura Historical Data

Sepura (SEPU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week20.5020.5019.7520.1733566k2M2M-0.75-3.66%
1 Month21.0024.7518.7521.3327566k12M4M-1.25-5.95%
3 Months12.5027.0010.0018.2445557k53M6M7.2558.00%
6 Months67.0077.5010.0021.785916k53M4M-47.25-70.52%
1 Year185.00198.0010.0030.52186k53M2M-165.25-89.32%
3 Years122.25198.0010.0049.7153053M803k-102.50-83.84%
5 Years48.00198.0010.0056.3870053M567k-28.25-58.85%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20161208 22:03:04